Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.73 | 77.51 | 72.70 | 75.43 | 3,930,600 | +3.05(+4.21%) |
Apr 29, 2021 | 74.67 | 74.94 | 70.90 | 72.38 | 2,135,731 | -1.20(-1.63%) |
Apr 28, 2021 | 74.00 | 74.60 | 72.72 | 73.58 | 1,824,377 | -1.57(-2.09%) |
Apr 27, 2021 | 76.50 | 77.18 | 74.30 | 75.15 | 1,806,290 | -1.56(-2.03%) |
Apr 26, 2021 | 74.60 | 77.08 | 72.84 | 76.71 | 1,794,317 | +2.61(+3.52%) |
Apr 23, 2021 | 73.12 | 75.33 | 73.10 | 74.10 | 1,663,600 | +1.49(+2.05%) |
Apr 22, 2021 | 74.69 | 75.66 | 70.86 | 72.61 | 3,028,373 | -0.55(-0.75%) |
Apr 21, 2021 | 68.93 | 73.83 | 67.27 | 73.16 | 3,724,480 | +3.23(+4.62%) |
Apr 20, 2021 | 71.50 | 72.78 | 68.15 | 69.93 | 2,940,219 | -1.92(-2.67%) |
Apr 19, 2021 | 74.00 | 76.48 | 70.60 | 71.85 | 3,746,425 | -3.44(-4.57%) |
Apr 16, 2021 | 78.81 | 79.04 | 75.16 | 75.29 | 3,353,400 | -3.03(-3.87%) |
Apr 15, 2021 | 87.03 | 87.65 | 77.37 | 78.32 | 4,655,048 | -5.78(-6.87%) |
Apr 14, 2021 | 88.47 | 91.69 | 83.56 | 84.10 | 2,891,362 | -4.57(-5.15%) |
Apr 13, 2021 | 89.89 | 93.33 | 85.21 | 88.67 | 3,597,668 | +0.57(+0.65%) |
Apr 12, 2021 | 86.78 | 88.50 | 81.85 | 88.10 | 2,664,962 | +1.41(+1.63%) |
Apr 09, 2021 | 85.35 | 87.05 | 83.18 | 86.69 | 2,036,500 | +0.16(+0.18%) |
Apr 08, 2021 | 83.48 | 89.77 | 82.79 | 86.53 | 3,943,689 | +4.79(+5.86%) |
Apr 07, 2021 | 84.23 | 88.14 | 80.42 | 81.74 | 3,563,386 | -3.51(-4.12%) |
Apr 06, 2021 | 81.69 | 86.46 | 81.30 | 85.25 | 2,440,542 | +3.43(+4.19%) |
Apr 05, 2021 | 84.01 | 85.29 | 78.31 | 81.82 | 2,836,046 | -0.45(-0.55%) |
Apr 01, 2021 | 84.56 | 85.34 | 81.58 | 82.27 | 2,727,300 | +1.91(+2.38%) |
Mar 31, 2021 | 76.29 | 82.31 | 75.41 | 80.36 | 3,939,019 | +5.85(+7.85%) |
Mar 30, 2021 | 71.14 | 75.45 | 69.32 | 74.51 | 2,888,297 | +3.18(+4.46%) |
Mar 29, 2021 | 74.62 | 76.25 | 70.62 | 71.33 | 2,233,469 | -4.33(-5.72%) |
Mar 26, 2021 | 75.39 | 78.57 | 72.10 | 75.66 | 2,842,100 | -0.03(-0.04%) |
Mar 25, 2021 | 70.06 | 76.47 | 68.51 | 75.69 | 4,796,134 | +2.18(+2.97%) |
Mar 24, 2021 | 87.69 | 87.92 | 72.25 | 73.51 | 6,200,382 | -11.78(-13.81%) |
Mar 23, 2021 | 89.35 | 93.95 | 83.67 | 85.29 | 5,533,435 | -4.06(-4.54%) |
Mar 22, 2021 | 83.77 | 91.39 | 81.55 | 89.35 | 5,368,113 | +8.35(+10.31%) |
Mar 19, 2021 | 77.01 | 82.77 | 76.92 | 81.00 | 3,930,300 | +3.97(+5.15%) |
Mar 18, 2021 | 80.00 | 82.67 | 76.44 | 77.03 | 3,320,828 | -5.64(-6.82%) |
Mar 17, 2021 | 75.67 | 84.77 | 73.02 | 82.67 | 4,612,496 | +3.16(+3.97%) |
Mar 16, 2021 | 85.43 | 85.96 | 76.55 | 79.51 | 4,068,368 | -4.75(-5.64%) |
Mar 15, 2021 | 87.10 | 87.39 | 82.62 | 84.26 | 2,780,957 | -2.94(-3.37%) |
Mar 12, 2021 | 80.32 | 89.28 | 79.00 | 87.20 | 4,343,800 | +0.22(+0.25%) |
Mar 11, 2021 | 80.99 | 87.08 | 78.60 | 86.98 | 5,460,478 | +11.09(+14.61%) |
Mar 10, 2021 | 74.00 | 83.30 | 74.00 | 75.89 | 6,212,865 | +4.38(+6.13%) |
Mar 09, 2021 | 66.08 | 73.87 | 64.56 | 71.51 | 5,899,784 | +9.59(+15.49%) |
Mar 08, 2021 | 74.81 | 76.20 | 61.80 | 61.92 | 6,779,703 | -12.08(-16.32%) |
Mar 05, 2021 | 79.86 | 81.15 | 66.00 | 74.00 | 8,513,100 | -4.82(-6.12%) |
Mar 04, 2021 | 87.34 | 91.95 | 75.58 | 78.82 | 6,654,651 | -11.85(-13.07%) |
Mar 03, 2021 | 94.20 | 95.84 | 86.80 | 90.67 | 3,969,407 | -2.35(-2.53%) |
Mar 02, 2021 | 95.00 | 102.56 | 92.50 | 93.02 | 6,060,569 | -1.72(-1.82%) |
Mar 01, 2021 | 87.00 | 95.46 | 84.25 | 94.74 | 6,007,092 | +12.17(+14.74%) |
Feb 26, 2021 | 76.78 | 85.76 | 72.25 | 82.57 | 6,167,300 | +10.19(+14.08%) |
Feb 25, 2021 | 78.44 | 81.67 | 70.60 | 72.38 | 4,934,394 | -6.63(-8.39%) |
Feb 24, 2021 | 81.40 | 82.19 | 77.42 | 79.01 | 3,225,017 | -2.99(-3.65%) |
Feb 23, 2021 | 71.03 | 82.37 | 66.00 | 82.00 | 5,848,987 | +3.87(+4.95%) |
Feb 22, 2021 | 82.41 | 84.25 | 77.38 | 78.13 | 2,965,738 | -6.84(-8.05%) |
Feb 19, 2021 | 82.47 | 88.19 | 81.81 | 84.97 | 3,306,700 | +5.04(+6.31%) |
Feb 18, 2021 | 79.00 | 81.67 | 76.50 | 79.93 | 3,080,996 | -2.58(-3.13%) |
Feb 17, 2021 | 80.46 | 86.19 | 78.24 | 82.51 | 3,368,021 | -0.45(-0.54%) |
Feb 16, 2021 | 87.00 | 87.87 | 82.12 | 82.96 | 2,672,831 | -2.63(-3.07%) |
Feb 12, 2021 | 86.00 | 90.90 | 84.56 | 85.59 | 2,782,300 | -1.13(-1.30%) |
Feb 11, 2021 | 90.45 | 90.85 | 84.38 | 86.72 | 2,384,312 | -2.13(-2.40%) |
Feb 10, 2021 | 94.90 | 94.90 | 82.10 | 88.85 | 4,387,655 | -3.18(-3.46%) |
Feb 09, 2021 | 87.63 | 97.70 | 87.15 | 92.03 | 3,654,100 | +1.04(+1.14%) |
Feb 08, 2021 | 90.20 | 91.29 | 84.17 | 90.99 | 4,200,209 | +2.91(+3.30%) |
Feb 05, 2021 | 76.80 | 88.20 | 76.69 | 88.08 | 6,382,200 | +10.89(+14.11%) |
Feb 04, 2021 | 75.90 | 84.15 | 70.51 | 77.19 | 14,490,637 | +12.75(+19.79%) |
Feb 03, 2021 | 64.78 | 64.80 | 62.19 | 64.44 | 3,406,327 | +0.68(+1.07%) |
Feb 02, 2021 | 61.25 | 64.12 | 59.84 | 63.76 | 2,510,448 | +3.96(+6.62%) |
Feb 01, 2021 | 59.18 | 60.19 | 57.22 | 59.80 | 2,057,162 | +2.59(+4.53%) |
Jan 29, 2021 | 60.71 | 62.30 | 56.81 | 57.21 | 2,514,700 | -3.87(-6.34%) |
Jan 28, 2021 | 59.80 | 62.76 | 59.55 | 61.08 | 1,893,559 | +3.08(+5.31%) |
Jan 27, 2021 | 58.44 | 61.85 | 54.01 | 58.00 | 3,936,298 | -3.94(-6.36%) |
Jan 26, 2021 | 64.50 | 65.25 | 61.32 | 61.94 | 1,966,477 | -2.76(-4.27%) |
Jan 25, 2021 | 68.45 | 70.40 | 60.19 | 64.70 | 3,806,652 | -3.23(-4.75%) |
Jan 22, 2021 | 60.60 | 67.98 | 60.31 | 67.93 | 2,830,900 | +5.92(+9.55%) |
Jan 21, 2021 | 64.51 | 65.00 | 61.32 | 62.01 | 2,512,288 | -2.36(-3.67%) |
Jan 20, 2021 | 58.83 | 65.12 | 57.77 | 64.37 | 4,952,678 | +6.30(+10.85%) |
Jan 19, 2021 | 57.38 | 58.45 | 55.42 | 58.07 | 2,635,458 | +2.08(+3.71%) |
Jan 15, 2021 | 59.50 | 59.80 | 54.38 | 55.99 | 3,260,000 | -3.98(-6.64%) |
Jan 14, 2021 | 58.24 | 60.86 | 57.53 | 59.97 | 2,814,102 | +2.35(+4.08%) |
Jan 13, 2021 | 55.64 | 59.66 | 55.25 | 57.62 | 4,025,345 | +2.77(+5.05%) |
Jan 12, 2021 | 51.44 | 55.00 | 49.96 | 54.85 | 2,726,417 | +4.21(+8.31%) |
Jan 11, 2021 | 49.80 | 52.97 | 49.17 | 50.64 | 1,760,538 | -1.47(-2.82%) |
Jan 08, 2021 | 53.58 | 54.69 | 51.11 | 52.11 | 2,640,600 | +0.54(+1.05%) |
Jan 07, 2021 | 50.13 | 52.62 | 50.10 | 51.57 | 2,266,905 | +2.48(+5.05%) |
Jan 06, 2021 | 50.00 | 50.74 | 47.78 | 49.09 | 3,503,841 | -2.52(-4.88%) |
Jan 05, 2021 | 51.70 | 53.46 | 51.20 | 51.61 | 2,462,924 | -0.71(-1.36%) |
Jan 04, 2021 | 57.42 | 57.93 | 51.12 | 52.32 | 3,086,461 | -4.24(-7.50%) |
Dec 31, 2020 | 56.56 | 56.56 | 56.56 | 2,303,669 | -0.30(-0.53%) | |
Dec 30, 2020 | 53.85 | 57.74 | 53.60 | 56.86 | 2,303,669 | +3.99(+7.55%) |
Dec 29, 2020 | 55.21 | 55.51 | 51.15 | 52.87 | 3,232,919 | -2.77(-4.98%) |
Dec 28, 2020 | 59.58 | 59.72 | 55.11 | 55.64 | 2,575,866 | -2.94(-5.02%) |
Dec 24, 2020 | 57.97 | 59.22 | 57.01 | 58.58 | 1,580,100 | +1.72(+3.02%) |
Dec 23, 2020 | 59.70 | 60.35 | 56.65 | 56.86 | 3,042,027 | -2.85(-4.77%) |
Dec 22, 2020 | 58.50 | 61.24 | 58.22 | 59.71 | 3,784,417 | +1.22(+2.09%) |
Dec 21, 2020 | 54.96 | 58.50 | 54.15 | 58.49 | 4,451,039 | +1.05(+1.83%) |
Dec 18, 2020 | 54.40 | 58.78 | 52.66 | 57.44 | 7,396,700 | +3.97(+7.42%) |
Dec 17, 2020 | 50.77 | 53.80 | 49.85 | 53.47 | 6,243,267 | +4.73(+9.70%) |
Dec 16, 2020 | 48.47 | 50.20 | 47.63 | 48.74 | 3,725,352 | +0.72(+1.50%) |
Dec 15, 2020 | 47.33 | 48.64 | 45.41 | 48.02 | 3,553,114 | +1.09(+2.32%) |
Dec 14, 2020 | 45.07 | 47.94 | 44.52 | 46.93 | 5,093,157 | +3.38(+7.77%) |
Dec 11, 2020 | 42.76 | 44.18 | 41.83 | 43.55 | 2,287,500 | +0.87(+2.03%) |
Dec 10, 2020 | 40.24 | 42.84 | 39.40 | 42.68 | 2,564,637 | +1.26(+3.04%) |
Dec 09, 2020 | 43.88 | 45.10 | 40.01 | 41.42 | 3,218,134 | -2.57(-5.84%) |
Dec 08, 2020 | 43.09 | 44.28 | 42.76 | 43.99 | 2,254,985 | +0.66(+1.52%) |
Dec 07, 2020 | 43.06 | 44.47 | 43.00 | 43.33 | 2,031,206 | +0.38(+0.88%) |
Dec 04, 2020 | 42.40 | 43.59 | 41.33 | 42.95 | 2,436,600 | +0.74(+1.75%) |
Dec 03, 2020 | 41.39 | 43.32 | 41.12 | 42.21 | 2,363,092 | +1.16(+2.83%) |
Dec 02, 2020 | 42.50 | 42.50 | 38.10 | 41.05 | 5,076,032 | -3.52(-7.90%) |
Dec 01, 2020 | 45.26 | 45.92 | 43.02 | 44.57 | 5,409,095 | -0.41(-0.91%) |
Nov 30, 2020 | 41.45 | 45.68 | 40.75 | 44.98 | 10,982,227 | +4.56(+11.28%) |
Nov 27, 2020 | 39.22 | 40.91 | 38.61 | 40.42 | 2,703,600 | +1.46(+3.75%) |
Nov 25, 2020 | 38.30 | 39.46 | 37.54 | 38.96 | 3,118,700 | +1.11(+2.93%) |
Nov 24, 2020 | 40.42 | 40.70 | 36.54 | 37.85 | 6,039,297 | -3.62(-8.73%) |
Nov 23, 2020 | 40.95 | 41.95 | 38.80 | 41.47 | 3,721,324 | +1.28(+3.18%) |
Nov 20, 2020 | 38.44 | 41.11 | 37.80 | 40.19 | 4,141,800 | +2.65(+7.06%) |
Nov 19, 2020 | 36.60 | 37.86 | 35.85 | 37.54 | 2,619,319 | +1.78(+4.98%) |
Nov 18, 2020 | 38.16 | 40.42 | 35.44 | 35.76 | 7,378,318 | -1.01(-2.75%) |
Nov 17, 2020 | 36.64 | 37.18 | 35.32 | 36.77 | 2,092,200 | +0.13(+0.35%) |
Nov 16, 2020 | 36.50 | 37.50 | 35.80 | 36.64 | 2,409,848 | -0.63(-1.69%) |
Nov 13, 2020 | 36.96 | 38.33 | 36.07 | 37.27 | 3,044,500 | +1.46(+4.08%) |
Nov 12, 2020 | 35.82 | 38.20 | 35.50 | 35.81 | 3,666,921 | +0.15(+0.42%) |
Nov 11, 2020 | 35.72 | 36.42 | 34.17 | 35.66 | 3,255,197 | +1.69(+4.97%) |
Nov 10, 2020 | 37.36 | 37.60 | 32.74 | 33.97 | 5,165,104 | -2.57(-7.03%) |
Nov 09, 2020 | 41.94 | 42.63 | 36.50 | 36.54 | 5,866,613 | -5.76(-13.62%) |
Nov 06, 2020 | 41.00 | 43.57 | 40.31 | 42.30 | 4,653,800 | +0.44(+1.05%) |
Nov 05, 2020 | 39.06 | 42.24 | 38.77 | 41.86 | 6,562,721 | +4.56(+12.23%) |
Nov 04, 2020 | 35.25 | 37.37 | 34.23 | 37.30 | 4,801,099 | +3.03(+8.84%) |
Nov 03, 2020 | 31.25 | 34.78 | 30.88 | 34.27 | 5,793,170 | +3.65(+11.92%) |
Nov 02, 2020 | 28.81 | 31.07 | 28.25 | 30.62 | 3,813,650 | +1.96(+6.84%) |
Oct 30, 2020 | 29.94 | 31.72 | 25.26 | 28.66 | 10,753,400 | -3.22(-10.10%) |
Oct 29, 2020 | 31.21 | 32.06 | 30.12 | 31.88 | 4,126,572 | +1.85(+6.16%) |
Oct 28, 2020 | 30.20 | 30.92 | 29.34 | 30.03 | 2,572,450 | -1.46(-4.64%) |
Oct 27, 2020 | 32.11 | 32.59 | 31.19 | 31.49 | 2,255,106 | -0.22(-0.69%) |
Oct 26, 2020 | 33.54 | 34.07 | 30.91 | 31.71 | 3,431,317 | -2.14(-6.32%) |
Oct 23, 2020 | 33.00 | 33.95 | 31.57 | 33.85 | 3,260,900 | +0.99(+3.01%) |
Oct 22, 2020 | 34.55 | 34.97 | 32.49 | 32.86 | 4,003,584 | -1.35(-3.95%) |
Oct 21, 2020 | 36.89 | 37.95 | 34.12 | 34.21 | 3,213,815 | -1.89(-5.24%) |
Oct 20, 2020 | 36.75 | 37.81 | 35.54 | 36.10 | 2,346,094 | -0.33(-0.91%) |
Oct 19, 2020 | 39.05 | 39.84 | 36.29 | 36.43 | 3,508,575 | -1.96(-5.11%) |
Oct 16, 2020 | 39.39 | 41.10 | 38.25 | 38.39 | 2,694,900 | +0.29(+0.76%) |
Oct 15, 2020 | 39.57 | 40.00 | 37.76 | 38.10 | 3,747,772 | -3.10(-7.52%) |
Oct 14, 2020 | 41.20 | 42.36 | 40.05 | 41.20 | 4,000,408 | +1.37(+3.44%) |
Oct 13, 2020 | 38.54 | 40.21 | 37.87 | 39.83 | 2,934,969 | +1.53(+3.99%) |
Oct 12, 2020 | 37.66 | 38.65 | 37.11 | 38.30 | 2,513,937 | +1.87(+5.13%) |
Oct 09, 2020 | 35.23 | 37.26 | 35.20 | 36.43 | 2,205,400 | +0.62(+1.73%) |
Oct 08, 2020 | 36.84 | 37.31 | 35.22 | 35.81 | 2,148,833 | -0.72(-1.97%) |
Oct 07, 2020 | 36.16 | 36.75 | 34.83 | 36.53 | 3,384,032 | +0.96(+2.70%) |
Oct 06, 2020 | 35.65 | 36.93 | 35.14 | 35.57 | 3,297,567 | -0.01(-0.03%) |
Oct 05, 2020 | 34.83 | 35.97 | 34.75 | 35.58 | 2,686,954 | +1.20(+3.49%) |
Oct 02, 2020 | 33.52 | 36.20 | 33.40 | 34.38 | 4,405,800 | -0.82(-2.33%) |
Oct 01, 2020 | 33.66 | 35.35 | 33.19 | 35.20 | 4,248,935 | +2.46(+7.51%) |
Sep 30, 2020 | 33.05 | 34.17 | 32.03 | 32.74 | 5,064,781 | -0.29(-0.88%) |
Sep 29, 2020 | 31.20 | 33.77 | 31.11 | 33.03 | 4,566,304 | +1.98(+6.38%) |
Sep 28, 2020 | 31.66 | 32.17 | 30.56 | 31.05 | 2,501,218 | +0.67(+2.21%) |
Sep 25, 2020 | 30.65 | 31.40 | 29.83 | 30.38 | 2,247,200 | +0.09(+0.30%) |
Sep 24, 2020 | 32.19 | 32.48 | 29.79 | 30.29 | 4,747,796 | -2.38(-7.28%) |
Sep 23, 2020 | 32.22 | 34.72 | 31.71 | 32.67 | 6,006,994 | +0.50(+1.55%) |
Sep 22, 2020 | 33.00 | 33.38 | 31.39 | 32.17 | 2,495,125 | -0.54(-1.65%) |
Sep 21, 2020 | 31.83 | 33.78 | 31.45 | 32.71 | 5,748,857 | -0.08(-0.24%) |
Sep 18, 2020 | 32.60 | 33.99 | 31.05 | 32.79 | 6,500,400 | +0.44(+1.36%) |
Sep 17, 2020 | 30.21 | 32.93 | 28.24 | 32.35 | 7,637,624 | +0.12(+0.37%) |
Sep 16, 2020 | 29.50 | 32.37 | 28.90 | 32.23 | 10,273,152 | +3.56(+12.42%) |
Sep 15, 2020 | 25.79 | 28.91 | 25.40 | 28.67 | 9,260,875 | +3.36(+13.28%) |
Sep 14, 2020 | 24.91 | 25.55 | 24.25 | 25.31 | 3,584,666 | +1.11(+4.59%) |
Sep 11, 2020 | 25.20 | 25.55 | 23.42 | 24.20 | 3,789,900 | -0.77(-3.08%) |
Sep 10, 2020 | 25.35 | 27.20 | 24.64 | 24.97 | 5,370,262 | -0.10(-0.40%) |
Sep 09, 2020 | 24.08 | 25.40 | 23.50 | 25.07 | 4,743,065 | +1.59(+6.77%) |
Sep 08, 2020 | 21.70 | 24.48 | 21.70 | 23.48 | 3,767,262 | -0.02(-0.09%) |
Sep 04, 2020 | 23.59 | 24.70 | 20.60 | 23.50 | 6,641,000 | -0.62(-2.57%) |
Sep 03, 2020 | 25.13 | 26.15 | 23.12 | 24.12 | 5,330,971 | -2.25(-8.53%) |
Sep 02, 2020 | 27.05 | 27.19 | 22.71 | 26.37 | 7,492,233 | -0.54(-2.01%) |
Sep 01, 2020 | 24.33 | 27.92 | 24.14 | 26.91 | 9,060,018 | +2.72(+11.24%) |
Aug 31, 2020 | 24.42 | 25.45 | 23.55 | 24.19 | 5,703,775 | +0.21(+0.88%) |
Aug 28, 2020 | 22.89 | 24.55 | 22.46 | 23.98 | 7,019,300 | +1.28(+5.64%) |
Aug 27, 2020 | 23.33 | 24.01 | 22.30 | 22.70 | 5,424,059 | -0.97(-4.10%) |
Aug 26, 2020 | 24.85 | 26.05 | 23.32 | 23.67 | 5,695,528 | -0.84(-3.43%) |
Aug 25, 2020 | 23.75 | 25.56 | 23.47 | 24.51 | 6,143,869 | -1.19(-4.63%) |
Aug 24, 2020 | 28.39 | 28.51 | 23.01 | 25.70 | 10,335,861 | -2.34(-8.35%) |
Aug 21, 2020 | 28.30 | 29.56 | 27.67 | 28.04 | 4,605,100 | -0.10(-0.36%) |
Aug 20, 2020 | 27.48 | 28.59 | 26.62 | 28.14 | 3,930,347 | +0.40(+1.44%) |
Aug 19, 2020 | 26.75 | 28.30 | 26.50 | 27.74 | 4,162,537 | +1.14(+4.29%) |
Aug 18, 2020 | 25.90 | 26.85 | 25.63 | 26.60 | 2,349,865 | +0.70(+2.70%) |
Aug 17, 2020 | 25.31 | 26.07 | 25.07 | 25.90 | 3,060,991 | +1.15(+4.67%) |
Aug 14, 2020 | 24.93 | 25.55 | 24.05 | 24.75 | 3,005,400 | -0.34(-1.38%) |
Aug 13, 2020 | 24.75 | 26.29 | 24.23 | 25.09 | 6,116,533 | +0.94(+3.89%) |
Aug 12, 2020 | 23.07 | 25.11 | 23.06 | 24.15 | 6,839,654 | +1.17(+5.09%) |
Aug 11, 2020 | 22.14 | 23.53 | 21.07 | 22.98 | 4,866,372 | -0.07(-0.30%) |
Aug 10, 2020 | 22.68 | 23.87 | 22.45 | 23.05 | 5,184,995 | +0.46(+2.06%) |
Aug 07, 2020 | 21.91 | 24.42 | 21.66 | 22.59 | 10,798,800 | +1.32(+6.18%) |
Aug 06, 2020 | 20.07 | 22.52 | 19.32 | 21.27 | 9,684,814 | +4.98(+30.57%) |
Aug 05, 2020 | 15.95 | 16.30 | 15.28 | 16.29 | 3,210,966 | +0.75(+4.83%) |
Aug 04, 2020 | 15.20 | 15.74 | 14.80 | 15.54 | 2,862,930 | +0.66(+4.44%) |
Aug 03, 2020 | 14.15 | 15.24 | 14.12 | 14.88 | 3,394,116 | +1.00(+7.20%) |
Jul 31, 2020 | 13.75 | 14.27 | 13.22 | 13.88 | 4,086,900 | +0.52(+3.89%) |
Jul 30, 2020 | 12.39 | 13.42 | 12.26 | 13.36 | 2,896,169 | +0.84(+6.71%) |
Jul 29, 2020 | 12.28 | 12.57 | 12.15 | 12.52 | 1,107,501 | +0.41(+3.39%) |
Jul 28, 2020 | 12.50 | 12.59 | 12.10 | 12.11 | 978,075 | -0.45(-3.58%) |
Jul 27, 2020 | 12.32 | 12.58 | 12.15 | 12.56 | 1,285,254 | +0.37(+3.04%) |
Jul 24, 2020 | 12.21 | 12.39 | 11.79 | 12.19 | 1,196,100 | -0.17(-1.38%) |
Jul 23, 2020 | 12.55 | 12.94 | 12.17 | 12.36 | 1,426,912 | -0.21(-1.67%) |
Jul 22, 2020 | 12.85 | 12.98 | 12.29 | 12.57 | 1,490,909 | -0.27(-2.10%) |
Jul 21, 2020 | 13.47 | 13.49 | 12.73 | 12.84 | 1,512,033 | -0.44(-3.31%) |
Jul 20, 2020 | 12.78 | 13.43 | 12.78 | 13.28 | 1,626,095 | +0.50(+3.95%) |
Jul 17, 2020 | 12.78 | 12.86 | 12.48 | 12.78 | 1,284,800 | +0.05(+0.43%) |
Jul 16, 2020 | 12.74 | 12.87 | 12.55 | 12.72 | 1,098,422 | -0.21(-1.62%) |
Jul 15, 2020 | 13.09 | 13.10 | 12.50 | 12.93 | 1,280,287 | +0.27(+2.13%) |
Jul 14, 2020 | 12.27 | 12.67 | 11.76 | 12.66 | 2,292,329 | +0.42(+3.43%) |
Jul 13, 2020 | 13.68 | 13.68 | 12.22 | 12.24 | 2,855,139 | -0.98(-7.41%) |
Jul 10, 2020 | 12.79 | 13.23 | 12.70 | 13.22 | 1,330,500 | +0.36(+2.80%) |
Jul 09, 2020 | 12.85 | 13.22 | 12.69 | 12.86 | 1,498,861 | +0.06(+0.47%) |
Jul 08, 2020 | 12.78 | 13.00 | 12.19 | 12.80 | 2,525,586 | +0.06(+0.47%) |
Jul 07, 2020 | 13.01 | 13.09 | 12.16 | 12.74 | 2,625,216 | -0.69(-5.14%) |
Jul 06, 2020 | 13.41 | 13.96 | 13.12 | 13.43 | 3,119,318 | +0.52(+4.03%) |
Jul 02, 2020 | 12.85 | 13.31 | 12.66 | 12.91 | 2,021,400 | +0.23(+1.81%) |
Jul 01, 2020 | 12.82 | 12.92 | 12.41 | 12.68 | 2,588,624 | +0.11(+0.88%) |
Jun 30, 2020 | 11.82 | 12.71 | 11.71 | 12.57 | 3,141,123 | +0.70(+5.90%) |
Jun 29, 2020 | 11.91 | 11.98 | 11.40 | 11.87 | 2,031,504 | +0.06(+0.51%) |
Jun 26, 2020 | 11.73 | 12.06 | 11.46 | 11.81 | 4,171,000 | +0.06(+0.51%) |
Jun 25, 2020 | 11.18 | 11.92 | 10.76 | 11.75 | 3,173,053 | +0.74(+6.72%) |
Jun 24, 2020 | 11.20 | 11.29 | 10.57 | 11.01 | 2,711,111 | -0.26(-2.31%) |
Jun 23, 2020 | 11.12 | 11.42 | 10.85 | 11.27 | 2,484,727 | +0.23(+2.08%) |
Jun 22, 2020 | 10.36 | 11.18 | 10.31 | 11.04 | 2,757,856 | +0.66(+6.36%) |
Jun 19, 2020 | 10.29 | 10.73 | 10.17 | 10.38 | 2,747,100 | +0.27(+2.67%) |
Jun 18, 2020 | 10.13 | 10.45 | 9.910 | 10.11 | 2,774,997 | -0.11(-1.08%) |
Jun 17, 2020 | 10.42 | 10.42 | 10.11 | 10.22 | 1,659,506 | -0.20(-1.92%) |
Jun 16, 2020 | 10.21 | 10.64 | 10.01 | 10.42 | 3,118,390 | +0.53(+5.36%) |
Jun 15, 2020 | 9.000 | 9.970 | 8.750 | 9.890 | 2,060,372 | +0.51(+5.44%) |
Jun 12, 2020 | 9.120 | 9.455 | 9.050 | 9.380 | 2,169,800 | +0.76(+8.82%) |
Jun 11, 2020 | 8.550 | 8.970 | 8.210 | 8.620 | 3,699,226 | -0.88(-9.26%) |
Jun 10, 2020 | 9.990 | 10.17 | 9.430 | 9.500 | 2,965,335 | -0.45(-4.52%) |
Jun 09, 2020 | 10.33 | 10.38 | 9.730 | 9.950 | 3,048,959 | -0.56(-5.33%) |
Jun 08, 2020 | 9.900 | 10.55 | 9.610 | 10.51 | 4,074,897 | +0.98(+10.28%) |
Jun 05, 2020 | 8.500 | 9.800 | 8.500 | 9.530 | 6,232,300 | +0.90(+10.43%) |
Jun 04, 2020 | 8.740 | 9.000 | 8.340 | 8.630 | 5,092,117 | -0.42(-4.64%) |
Jun 03, 2020 | 7.910 | 9.200 | 7.760 | 9.050 | 18,750,804 | +2.19(+31.92%) |
Jun 02, 2020 | 6.860 | 6.920 | 6.530 | 6.860 | 3,754,013 | +0.24(+3.63%) |
Jun 01, 2020 | 6.500 | 6.780 | 6.360 | 6.620 | 2,494,316 | +0.20(+3.12%) |
May 29, 2020 | 6.040 | 6.440 | 5.920 | 6.420 | 1,884,800 | +0.36(+5.94%) |
May 28, 2020 | 6.250 | 6.300 | 6.040 | 6.060 | 1,443,374 | -0.19(-3.04%) |
May 27, 2020 | 6.200 | 6.250 | 5.700 | 6.250 | 2,170,456 | +0.14(+2.29%) |
May 26, 2020 | 5.970 | 6.140 | 5.850 | 6.110 | 1,785,151 | +0.29(+4.98%) |
May 22, 2020 | 5.890 | 5.890 | 5.680 | 5.820 | 913,100 | -0.02(-0.34%) |
May 21, 2020 | 5.910 | 5.930 | 5.680 | 5.840 | 987,030 | +0.04(+0.69%) |
May 20, 2020 | 5.800 | 5.970 | 5.730 | 5.800 | 1,036,892 | +0.11(+1.93%) |
May 19, 2020 | 5.730 | 5.850 | 5.630 | 5.690 | 785,202 | -0.02(-0.35%) |
May 18, 2020 | 5.630 | 5.890 | 5.550 | 5.710 | 1,323,806 | +0.24(+4.39%) |
May 15, 2020 | 5.590 | 5.685 | 5.445 | 5.470 | 1,220,600 | -0.17(-3.01%) |
May 14, 2020 | 5.390 | 5.660 | 5.220 | 5.640 | 1,656,622 | +0.13(+2.36%) |
May 13, 2020 | 5.650 | 5.810 | 5.280 | 5.510 | 1,628,290 | -0.13(-2.30%) |
May 12, 2020 | 6.010 | 6.060 | 5.600 | 5.640 | 1,667,768 | -0.21(-3.59%) |
May 11, 2020 | 5.400 | 5.950 | 5.370 | 5.850 | 1,730,289 | +0.39(+7.14%) |
May 08, 2020 | 5.680 | 5.699 | 5.400 | 5.460 | 1,048,900 | -0.11(-1.97%) |
May 07, 2020 | 5.480 | 5.590 | 5.270 | 5.570 | 2,034,352 | +0.19(+3.53%) |
May 06, 2020 | 5.560 | 5.620 | 5.330 | 5.380 | 1,426,344 | -0.13(-2.36%) |
May 05, 2020 | 5.630 | 5.820 | 5.450 | 5.510 | 1,618,083 | +0.08(+1.47%) |
May 04, 2020 | 5.200 | 5.510 | 5.070 | 5.430 | 1,470,868 | +0.05(+0.93%) |